Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 11.74 | 11.80 | 11.54 | 11.56 | 355,666 | -0.32(-2.66%) |
Nov 29, 2010 | 11.90 | 12.02 | 11.64 | 11.88 | 131,545 | -0.13(-1.07%) |
Nov 26, 2010 | 11.89 | 12.14 | 11.83 | 12.01 | 88,498 | +0.01(+0.06%) |
Nov 24, 2010 | 11.70 | 12.00 | 12.00 | 12.00 | 117,479 | +0.44(+3.78%) |
Nov 23, 2010 | 11.59 | 11.65 | 11.38 | 11.56 | 123,540 | -0.20(-1.67%) |
Nov 22, 2010 | 12.01 | 12.04 | 11.53 | 11.76 | 280,760 | -0.32(-2.62%) |
Nov 19, 2010 | 11.93 | 12.14 | 11.90 | 12.08 | 261,392 | +0.12(+1.01%) |
Nov 18, 2010 | 11.80 | 12.05 | 11.80 | 11.96 | 325,515 | +0.24(+2.06%) |
Nov 17, 2010 | 11.64 | 11.75 | 11.31 | 11.71 | 319,284 | +0.09(+0.78%) |
Nov 16, 2010 | 11.60 | 11.69 | 11.36 | 11.62 | 307,479 | -0.10(-0.84%) |
Nov 15, 2010 | 11.76 | 11.87 | 11.62 | 11.72 | 319,193 | +0.04(+0.32%) |
Nov 12, 2010 | 11.85 | 11.96 | 11.65 | 11.68 | 190,641 | -0.32(-2.64%) |
Nov 11, 2010 | 11.80 | 12.15 | 11.76 | 12.00 | 236,207 | +0.05(+0.44%) |
Nov 10, 2010 | 12.03 | 12.05 | 11.86 | 11.95 | 315,528 | -0.04(-0.31%) |
Nov 09, 2010 | 11.99 | 12.06 | 11.84 | 11.99 | 269,249 | -0.02(-0.19%) |
Nov 08, 2010 | 11.99 | 12.11 | 11.85 | 12.01 | 162,090 | -0.04(-0.31%) |
Nov 05, 2010 | 12.17 | 12.17 | 11.93 | 12.05 | 163,442 | -0.08(-0.68%) |
Nov 04, 2010 | 11.86 | 12.17 | 11.85 | 12.13 | 309,917 | +0.49(+4.21%) |
Nov 03, 2010 | 11.68 | 11.78 | 11.43 | 11.64 | 144,251 | -0.03(-0.26%) |
Nov 02, 2010 | 11.48 | 11.68 | 11.41 | 11.67 | 366,539 | +0.34(+2.99%) |
Nov 01, 2010 | 11.52 | 11.71 | 11.17 | 11.33 | 378,434 | -0.10(-0.86%) |
Oct 29, 2010 | 11.19 | 11.48 | 11.19 | 11.43 | 247,239 | +0.17(+1.54%) |
Oct 28, 2010 | 11.41 | 11.45 | 11.16 | 11.25 | 200,432 | -0.04(-0.33%) |
Oct 27, 2010 | 11.18 | 11.33 | 11.09 | 11.29 | 182,519 | -0.11(-0.93%) |
Oct 25, 2010 | 11.18 | 11.56 | 11.16 | 11.40 | 379,272 | +0.34(+3.07%) |
Oct 22, 2010 | 11.07 | 11.13 | 10.88 | 11.06 | 201,444 | +0.06(+0.55%) |
Oct 21, 2010 | 11.22 | 11.37 | 10.79 | 11.00 | 214,005 | -0.14(-1.22%) |
Oct 20, 2010 | 11.03 | 11.19 | 10.86 | 11.13 | 283,790 | +0.13(+1.16%) |
Oct 19, 2010 | 11.31 | 11.44 | 10.95 | 11.01 | 445,485 | -0.50(-4.32%) |
Oct 18, 2010 | 12.01 | 12.01 | 11.48 | 11.50 | 872,686 | -0.58(-4.80%) |
Oct 15, 2010 | 12.85 | 13.15 | 12.07 | 12.08 | 574,126 | -0.33(-2.67%) |
Oct 14, 2010 | 12.81 | 12.90 | 12.38 | 12.41 | 329,959 | -0.44(-3.46%) |
Oct 13, 2010 | 12.59 | 12.94 | 12.50 | 12.86 | 422,744 | +0.24(+1.91%) |
Oct 12, 2010 | 12.37 | 12.62 | 12.33 | 12.62 | 240,470 | +0.17(+1.39%) |
Oct 11, 2010 | 12.51 | 12.59 | 12.42 | 12.45 | 168,751 | -0.03(-0.24%) |
Oct 08, 2010 | 12.48 | 12.52 | 12.11 | 12.48 | 401,425 | +0.14(+1.10%) |
Oct 07, 2010 | 12.63 | 12.66 | 12.08 | 12.34 | 1,234 | -0.17(-1.38%) |
Oct 06, 2010 | 12.07 | 12.56 | 11.97 | 12.51 | 652,693 | +0.44(+3.62%) |
Oct 05, 2010 | 11.49 | 12.14 | 11.49 | 12.08 | 631,851 | +0.67(+5.88%) |
Oct 04, 2010 | 11.64 | 11.74 | 11.26 | 11.41 | 209,886 | -0.32(-2.76%) |
Oct 01, 2010 | 11.73 | 11.82 | 11.56 | 11.73 | 351,003 | +0.04(+0.32%) |
Sep 30, 2010 | 11.86 | 11.93 | 11.38 | 11.69 | 353,933 | -0.04(-0.32%) |
Sep 29, 2010 | 11.65 | 11.85 | 11.65 | 11.73 | 185,814 | +0.01(+0.06%) |
Sep 28, 2010 | 11.62 | 11.73 | 11.25 | 11.72 | 582 | +0.17(+1.50%) |
Sep 27, 2010 | 11.57 | 11.63 | 11.26 | 11.55 | 117,068 | +0.01(+0.07%) |
Sep 24, 2010 | 11.63 | 11.64 | 11.48 | 11.54 | 298,051 | +0.11(+0.92%) |
Sep 23, 2010 | 11.24 | 11.70 | 11.18 | 11.44 | 2,413 | +0.10(+0.86%) |
Sep 22, 2010 | 11.71 | 11.80 | 11.23 | 11.34 | 225,860 | -0.39(-3.34%) |
Sep 21, 2010 | 11.83 | 12.02 | 11.72 | 11.73 | 185,669 | -0.14(-1.14%) |
Sep 20, 2010 | 11.32 | 11.91 | 11.22 | 11.87 | 329,135 | +0.55(+4.86%) |
Sep 17, 2010 | 11.32 | 11.58 | 11.04 | 11.32 | 828,247 | +0.28(+2.53%) |
Sep 15, 2010 | 10.80 | 11.07 | 10.59 | 11.04 | 148,094 | +0.21(+1.95%) |
Sep 14, 2010 | 11.19 | 11.19 | 10.75 | 10.83 | 245,770 | -0.37(-3.30%) |
Sep 13, 2010 | 11.04 | 11.24 | 10.90 | 11.19 | 254,964 | +0.25(+2.27%) |
Sep 10, 2010 | 10.59 | 10.98 | 10.59 | 10.95 | 509,602 | +0.36(+3.41%) |
Sep 09, 2010 | 10.75 | 10.88 | 10.51 | 10.58 | 351,978 | -0.03(-0.28%) |
Sep 08, 2010 | 10.49 | 10.70 | 10.49 | 10.62 | 96,463 | +0.18(+1.73%) |
Sep 07, 2010 | 10.56 | 10.61 | 10.30 | 10.43 | 1,967 | -0.17(-1.63%) |
Sep 03, 2010 | 10.53 | 10.66 | 10.37 | 10.61 | 126,115 | +0.20(+1.95%) |
Sep 02, 2010 | 10.47 | 10.52 | 10.22 | 10.40 | 978 | -0.12(-1.14%) |